KKR: KKR & Co. Inc.

As of Friday, December 12th, 2025

$ 136.60

-6.17 -4.32%

Open: 143.39
High: 143.39
Low: 135.73
Volume: 5,340,418
Previous Close on Thursday, December 11th, 2025

$ 142.77

+1.23 +0.87%

Open: 141.54
High: 144.84
Low: 141.23
Volume: 6,726,961

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 143.39 143.39 135.73 136.60 5,340,418 -6.17 -4.32
2025-12-11 141.54 144.84 141.23 142.77 6,726,961 +1.23 +0.87
2025-12-10 136.50 142.30 135.89 141.54 7,190,612 +5.76 +4.24
2025-12-09 130.10 137.54 129.67 135.78 5,739,221 +5.54 +4.25
2025-12-08 129.55 130.47 128.69 130.24 3,856,100 +0.82 +0.63
2025-12-05 128.14 131.00 127.51 129.42 2,826,678 +0.99 +0.77
2025-12-04 126.84 128.50 125.95 128.43 2,871,922 +1.95 +1.54
2025-12-03 123.00 126.92 122.12 126.48 3,064,992 +3.80 +3.10
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 144.84
On 2025-12-11		 128.69
On 2025-12-08		 7.18 5.55 144.84
On 2025-12-11		 135.73
On 2025-12-12		 -6.29 137.39
10D 144.84
On 2025-12-11		 119.09
On 2025-12-01		 14.29 11.68 144.84
On 2025-12-11		 135.73
On 2025-12-12		 -6.29 131.61
20D 144.84
On 2025-12-11		 112.00
On 2025-11-18		 15.85 13.13 144.84
On 2025-12-11		 135.73
On 2025-12-12		 -6.29 124.83
WTD 144.84
On 2025-12-11		 128.69
On 2025-12-08		 7.18 5.55 144.84
On 2025-12-11		 135.73
On 2025-12-12		 -6.29 137.39
MTD 144.84
On 2025-12-11		 119.09
On 2025-12-01		 14.29 11.68 144.84
On 2025-12-11		 135.73
On 2025-12-12		 -6.29 131.61
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
CBSH

Commerce Bancshares Inc.

53.74 +0.27 +0.50 966,068
ADUS

Addus HomeCare Corp.

114.59 +0.23 +0.20 113,661
KKR

KKR & Co. Inc.

136.60 -6.17 -4.32 5,340,418